KissMeData/002840/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	183800	538429100	167000	167000	167000	167000	82
3	20240213	183700	538429100	167000	167000	167000	167000	0
4	20240213	183600	538429100	167000	167000	167000	167000	0
5	20240213	183500	538429100	167000	167000	167000	167000	0
6	20240213	183400	538429100	167000	167000	167000	167000	0
7	20240213	183300	538429100	167000	167000	167000	167000	0
8	20240213	183200	538429100	167000	167000	167000	167000	0
9	20240213	183100	538429100	167000	167000	167000	167000	0
10	20240213	183000	538429100	167000	167000	167000	167000	0
11	20240213	182900	538429100	167000	167000	167000	167000	0
12	20240213	182800	538429100	167000	167000	167000	167000	0
13	20240213	182700	538429100	167000	167000	167000	167000	0
14	20240213	182600	538429100	167000	167000	167000	167000	0
15	20240213	182500	538429100	167000	167000	167000	167000	0
16	20240213	182400	538429100	167000	167000	167000	167000	0
17	20240213	182300	538429100	167000	167000	167000	167000	0
18	20240213	182200	538429100	167000	167000	167000	167000	0
19	20240213	182100	538429100	167000	167000	167000	167000	0
20	20240213	182000	538429100	167000	167000	167000	167000	0
21	20240213	181900	538429100	167000	167000	167000	167000	0
22	20240213	181800	538429100	167000	167000	167000	167000	0
23	20240213	181700	538429100	167000	167000	167000	167000	0
24	20240213	181600	538429100	167000	167000	167000	167000	0
25	20240213	181500	538429100	167000	167000	167000	167000	0
26	20240213	181400	538429100	167000	167000	167000	167000	0
27	20240213	181300	538429100	167000	167000	167000	167000	0
28	20240213	181200	538429100	167000	167000	167000	167000	0
29	20240213	181100	538429100	167000	167000	167000	167000	0
30	20240213	181000	538429100	167000	167000	167000	167000	0
31	20240213	180900	538429100	167000	167000	167000	167000	0
32	20240213	180800	538429100	167000	167000	167000	167000	82
33	20240213	180700	538429100	167000	167000	167000	167000	0
34	20240213	180600	538429100	167000	167000	167000	167000	0
35	20240213	180500	538429100	167000	167000	167000	167000	0
36	20240213	180400	538429100	167000	167000	167000	167000	0
37	20240213	180300	538429100	167000	167000	167000	167000	0
38	20240213	180200	538429100	167000	167000	167000	167000	0
39	20240213	180100	538429100	167000	167000	167000	167000	0
40	20240213	180000	538429100	167000	167000	167000	167000	0
41	20240213	175900	538429100	167000	167000	167000	167000	0
42	20240213	175800	538429100	167000	167000	167000	167000	0
43	20240213	175700	538429100	167000	167000	167000	167000	0
44	20240213	175600	538429100	167000	167000	167000	167000	0
45	20240213	175500	538429100	167000	167000	167000	167000	0
46	20240213	175400	538429100	167000	167000	167000	167000	0
47	20240213	175300	538429100	167000	167000	167000	167000	0
48	20240213	175200	538429100	167000	167000	167000	167000	0
49	20240213	175100	538429100	167000	167000	167000	167000	0
50	20240213	175000	538429100	167000	167000	167000	167000	0
51	20240213	174900	538429100	167000	167000	167000	167000	0
52	20240213	174800	538429100	167000	167000	167000	167000	0
53	20240213	174700	538429100	167000	167000	167000	167000	0
54	20240213	174600	538429100	167000	167000	167000	167000	0
55	20240213	174500	538429100	167000	167000	167000	167000	0
56	20240213	174400	538429100	167000	167000	167000	167000	0
57	20240213	174300	538429100	167000	167000	167000	167000	0
58	20240213	174200	538429100	167000	167000	167000	167000	0
59	20240213	174100	538429100	167000	167000	167000	167000	0
60	20240213	174000	538429100	167000	167000	167000	167000	0
61	20240213	173900	538429100	167000	167000	167000	167000	0
62	20240213	173800	538429100	167000	167000	167000	167000	82
63	20240213	173700	538429100	167000	167000	167000	167000	0
64	20240213	173600	538429100	167000	167000	167000	167000	0
65	20240213	173500	538429100	167000	167000	167000	167000	0
66	20240213	173400	538429100	167000	167000	167000	167000	0
67	20240213	173300	538429100	167000	167000	167000	167000	0
68	20240213	173200	538429100	167000	167000	167000	167000	0
69	20240213	173100	538429100	167000	167000	167000	167000	0
70	20240213	173000	538429100	167000	167000	167000	167000	0
71	20240213	172900	538429100	167000	167000	167000	167000	0
72	20240213	172800	538429100	167000	167000	167000	167000	0
73	20240213	172700	538429100	167000	167000	167000	167000	0
74	20240213	172600	538429100	167000	167000	167000	167000	0
75	20240213	172500	538429100	167000	167000	167000	167000	0
76	20240213	172400	538429100	167000	167000	167000	167000	0
77	20240213	172300	538429100	167000	167000	167000	167000	0
78	20240213	172200	538429100	167000	167000	167000	167000	0
79	20240213	172100	538429100	167000	167000	167000	167000	0
80	20240213	172000	538429100	167000	167000	167000	167000	0
81	20240213	171900	538429100	167000	167000	167000	167000	0
82	20240213	171800	538429100	167000	167000	167000	167000	0
83	20240213	171700	538429100	167000	167000	167000	167000	0
84	20240213	171600	538429100	167000	167000	167000	167000	0
85	20240213	171500	538429100	167000	167000	167000	167000	0
86	20240213	171400	538429100	167000	167000	167000	167000	0
87	20240213	171300	538429100	167000	167000	167000	167000	0
88	20240213	171200	538429100	167000	167000	167000	167000	0
89	20240213	171100	538429100	167000	167000	167000	167000	0
90	20240213	171000	538429100	167000	167000	167000	167000	0
91	20240213	170900	538429100	167000	167000	167000	167000	0
92	20240213	170800	538429100	167000	167000	167000	167000	82
93	20240213	170700	538429100	167000	167000	167000	167000	0
94	20240213	170600	538429100	167000	167000	167000	167000	0
95	20240213	170500	538429100	167000	167000	167000	167000	0
96	20240213	170400	538429100	167000	167000	167000	167000	0
97	20240213	170300	538429100	167000	167000	167000	167000	0
98	20240213	170200	538429100	167000	167000	167000	167000	0
99	20240213	170100	538429100	167000	167000	167000	167000	0
100	20240213	170000	538429100	167000	167000	167000	167000	0
101	20240213	165900	538429100	167000	167000	167000	167000	0
102	20240213	165800	538429100	167000	167000	167000	167000	0
103	20240213	165700	538429100	167000	167000	167000	167000	0
104	20240213	165600	538429100	167000	167000	167000	167000	0
105	20240213	165500	538429100	167000	167000	167000	167000	0
106	20240213	165400	538429100	167000	167000	167000	167000	0
107	20240213	165300	538429100	167000	167000	167000	167000	0
108	20240213	165200	538429100	167000	167000	167000	167000	0
109	20240213	165100	538429100	167000	167000	167000	167000	0
110	20240213	165000	538429100	167000	167000	167000	167000	0
111	20240213	164900	538429100	167000	167000	167000	167000	0
112	20240213	164800	538429100	167000	167000	167000	167000	0
113	20240213	164700	538429100	167000	167000	167000	167000	0
114	20240213	164600	538429100	167000	167000	167000	167000	0
115	20240213	164500	538429100	167000	167000	167000	167000	0
116	20240213	164400	538429100	167000	167000	167000	167000	0
117	20240213	164300	538429100	167000	167000	167000	167000	0
118	20240213	164200	538429100	167000	167000	167000	167000	0
119	20240213	164100	538429100	167000	167000	167000	167000	0
120	20240213	164000	538429100	167000	167000	167000	167000	0
121	20240213	163900	538429100	167000	167000	167000	167000	0
122	20240213	163800	538429100	167000	167000	167000	167000	82
123	20240213	163700	538429100	167000	167000	167000	167000	0
124	20240213	163600	538429100	167000	167000	167000	167000	0
125	20240213	163500	538429100	167000	167000	167000	167000	0
126	20240213	163400	538429100	167000	167000	167000	167000	0
127	20240213	163300	538429100	167000	167000	167000	167000	0
128	20240213	163200	538429100	167000	167000	167000	167000	0
129	20240213	163100	538429100	167000	167000	167000	167000	0
130	20240213	163000	538429100	167000	167000	167000	167000	0
131	20240213	162900	538429100	167000	167000	167000	167000	0
132	20240213	162800	538429100	167000	167000	167000	167000	0
133	20240213	162700	538429100	167000	167000	167000	167000	0
134	20240213	162600	538429100	167000	167000	167000	167000	0
135	20240213	162500	538429100	167000	167000	167000	167000	0
136	20240213	162400	538429100	167000	167000	167000	167000	0
137	20240213	162300	538429100	167000	167000	167000	167000	0
138	20240213	162200	538429100	167000	167000	167000	167000	0
139	20240213	162100	538429100	167000	167000	167000	167000	0
140	20240213	162000	538429100	167000	167000	167000	167000	0
141	20240213	161900	538429100	167000	167000	167000	167000	0
142	20240213	161800	538429100	167000	167000	167000	167000	0
143	20240213	161700	538429100	167000	167000	167000	167000	0
144	20240213	161600	538429100	167000	167000	167000	167000	0
145	20240213	161500	538429100	167000	167000	167000	167000	0
146	20240213	161400	538429100	167000	167000	167000	167000	0
147	20240213	161300	538429100	167000	167000	167000	167000	0
148	20240213	161200	538429100	167000	167000	167000	167000	0
149	20240213	161100	538429100	167000	167000	167000	167000	0
150	20240213	161000	538429100	167000	167000	167000	167000	0
151	20240213	160900	538429100	167000	167000	167000	167000	0
152	20240213	160800	538429100	167000	167000	167000	167000	82
153	20240213	160700	538429100	167000	167000	167000	167000	0
154	20240213	160600	538429100	167000	167000	167000	167000	0
155	20240213	160500	538429100	167000	167000	167000	167000	0
156	20240213	160400	538429100	167000	167000	167000	167000	0
157	20240213	160300	538429100	167000	167000	167000	167000	0
158	20240213	160200	538429100	167000	167000	167000	167000	0
159	20240213	160100	538429100	167000	167000	167000	167000	0
160	20240213	160000	538429100	167000	167000	167000	167000	0
161	20240213	155900	538429100	167000	167000	167000	167000	0
162	20240213	155800	538429100	167000	167000	167000	167000	0
163	20240213	155700	538429100	167000	167000	167000	167000	0
164	20240213	155600	538429100	167000	167000	167000	167000	0
165	20240213	155500	538429100	167000	167000	167000	167000	0
166	20240213	155400	538429100	167000	167000	167000	167000	0
167	20240213	155300	538429100	167000	167000	167000	167000	0
168	20240213	155200	538429100	167000	167000	167000	167000	0
169	20240213	155100	538429100	167000	167000	167000	167000	0
170	20240213	155000	538429100	167000	167000	167000	167000	0
171	20240213	154900	538429100	167000	167000	167000	167000	0
172	20240213	154800	538429100	167000	167000	167000	167000	0
173	20240213	154700	538429100	167000	167000	167000	167000	0
174	20240213	154600	538429100	167000	167000	167000	167000	0
175	20240213	154500	538429100	167000	167000	167000	167000	0
176	20240213	154400	538429100	167000	167000	167000	167000	0
177	20240213	154300	538429100	167000	167000	167000	167000	0
178	20240213	154200	538429100	167000	167000	167000	167000	0
179	20240213	154100	538429100	167000	167000	167000	167000	0
180	20240213	154000	538429100	167000	167000	167000	167000	0
181	20240213	153900	538429100	167000	167000	167000	167000	0
182	20240213	153800	538429100	167000	167000	167000	167000	82
183	20240213	153700	538429100	167000	167000	167000	167000	0
184	20240213	153600	538429100	167000	167000	167000	167000	0
185	20240213	153500	538429100	167000	167000	167000	167000	0
186	20240213	153400	538429100	167000	167000	167000	167000	0
187	20240213	153300	538429100	167000	167000	167000	167000	0
188	20240213	153200	538429100	167000	167000	167000	167000	0
189	20240213	153100	538429100	167000	167000	167000	167000	0
190	20240213	153000	538429100	167000	167000	167000	167000	82
191	20240213	152900	524735100	166200	166200	166200	166200	0
192	20240213	152800	524735100	166200	166200	166200	166200	0
193	20240213	152700	524735100	166200	166200	166200	166200	0
194	20240213	152600	524735100	166200	166200	166200	166200	0
195	20240213	152500	524735100	166200	166200	166200	166200	0
196	20240213	152400	524735100	166200	166200	166200	166200	0
197	20240213	152300	524735100	166200	166200	166200	166200	0
198	20240213	152200	524735100	166200	166200	166200	166200	0
199	20240213	152100	524735100	166200	166200	166200	166200	0
200	20240213	152000	524735100	166200	166200	166200	166200	0
201	20240213	151900	524735100	166200	166200	166200	166200	2
202	20240213	151800	524402700	166200	166200	166200	166200	0
203	20240213	151700	524402700	166200	166200	166200	166200	0
204	20240213	151600	524402700	166200	166200	166200	166200	0
205	20240213	151500	524402700	166200	166200	166200	166200	0
206	20240213	151400	524402700	166200	166200	166200	166200	0
207	20240213	151300	524402700	166200	166200	166200	166200	0
208	20240213	151200	524402700	166200	166200	166200	166200	0
209	20240213	151100	524402700	166200	166200	166200	166200	0
210	20240213	151000	524402700	166200	166200	166200	166200	33
211	20240213	150900	518918100	166600	166600	166600	166600	7
212	20240213	150800	517751900	166600	166600	166600	166600	0
213	20240213	150700	517751900	166600	166600	166600	166600	0
214	20240213	150600	517751900	166600	166600	166600	166600	0
215	20240213	150500	517751900	166600	166600	166600	166600	0
216	20240213	150400	517751900	166600	166600	166600	166600	0
217	20240213	150300	517751900	166600	166600	166600	166600	0
218	20240213	150200	517751900	166600	166600	166600	166600	0
219	20240213	150100	517751900	166600	166600	166600	166600	0
220	20240213	150000	517751900	166600	166600	166600	166600	7
221	20240213	145900	516585700	166100	166100	166100	166100	0
222	20240213	145800	516585700	166100	166100	166100	166100	0
223	20240213	145700	516585700	166100	166100	166100	166100	0
224	20240213	145600	516585700	166100	166100	166100	166100	0
225	20240213	145500	516585700	166100	166100	166100	166100	0
226	20240213	145400	516585700	166100	166100	166100	166100	0
227	20240213	145300	516585700	166100	166100	166100	166100	0
228	20240213	145200	516585700	166100	166100	166100	166100	0
229	20240213	145100	516585700	166100	166100	166100	166100	0
230	20240213	145000	516585700	166100	166100	166100	166100	0
231	20240213	144900	516585700	166100	166100	166100	166100	0
232	20240213	144800	516585700	166100	166100	166100	166100	0
233	20240213	144700	516585700	166100	166100	166100	166100	0
234	20240213	144600	516585700	166100	166100	166100	166100	0
235	20240213	144500	516585700	166100	166100	166100	166100	0
236	20240213	144400	516585700	166100	166100	166100	166100	0
237	20240213	144300	516585700	166100	166100	166100	166100	0
238	20240213	144200	516585700	166100	166100	166100	166100	0
239	20240213	144100	516585700	166100	166100	166100	166100	0
240	20240213	144000	516585700	166100	166100	166100	166100	0
241	20240213	143900	516585700	166100	166100	166100	166100	0
242	20240213	143800	516585700	166100	166100	166100	166100	0
243	20240213	143700	516585700	166100	166100	166100	166100	0
244	20240213	143600	516585700	166100	166100	166100	166100	0
245	20240213	143500	516585700	166100	166100	166100	166100	0
246	20240213	143400	516585700	166100	166100	166100	166100	50
247	20240213	143300	508280700	166100	166100	166100	166100	0
248	20240213	143200	508280700	166100	166100	166100	166100	0
249	20240213	143100	508280700	166100	166100	166100	166100	0
250	20240213	143000	508280700	166100	166100	166100	166100	0
251	20240213	142900	508280700	166100	166100	166100	166100	0
252	20240213	142800	508280700	166100	166100	166100	166100	0
253	20240213	142700	508280700	166100	166100	166100	166100	0
254	20240213	142600	508280700	166100	166100	166100	166100	0
255	20240213	142500	508280700	166100	166100	166100	166100	0
256	20240213	142400	508280700	166100	166100	166100	166100	0
257	20240213	142300	508280700	166100	166100	166100	166100	4
258	20240213	142200	507616300	166900	166900	166900	166900	0
259	20240213	142100	507616300	166900	166900	166900	166900	0
260	20240213	142000	507616300	166900	166900	166900	166900	0
261	20240213	141900	507616300	166900	166900	166900	166900	0
262	20240213	141800	507616300	166900	166900	166900	166900	0
263	20240213	141700	507616300	166900	166900	166900	166900	0
264	20240213	141600	507616300	166900	166900	166900	166900	0
265	20240213	141500	507616300	166900	166900	166900	166900	0
266	20240213	141400	507616300	166900	166900	166900	166900	0
267	20240213	141300	507616300	166900	166900	166900	166900	0
268	20240213	141200	507616300	166900	166900	166900	166900	0
269	20240213	141100	507616300	166900	166900	166900	166900	0
270	20240213	141000	507616300	166900	166900	166900	166900	6
271	20240213	140900	506614900	167200	167200	167200	167200	0
272	20240213	140800	506614900	167200	167000	167200	167000	3
273	20240213	140700	506113500	167200	167200	167200	167200	0
274	20240213	140600	506113500	167200	167200	167200	167200	0
275	20240213	140500	506113500	167200	167200	167200	167200	0
276	20240213	140400	506113500	167200	167200	167200	167200	0
277	20240213	140300	506113500	167200	167200	167200	167200	3
278	20240213	140200	505611900	167200	167200	167200	167200	0
279	20240213	140100	505611900	167200	167200	167200	167200	0
280	20240213	140000	505611900	167200	167200	167200	167200	4
281	20240213	135900	504943100	167200	167200	167200	167200	0
282	20240213	135800	504943100	167200	167200	167200	167200	0
283	20240213	135700	504943100	167200	167200	167200	167200	0
284	20240213	135600	504943100	167200	167200	167200	167200	0
285	20240213	135500	504943100	167200	167200	167200	167200	0
286	20240213	135400	504943100	167200	167200	167200	167200	0
287	20240213	135300	504943100	167200	167200	167200	167200	0
288	20240213	135200	504943100	167200	167200	167200	167200	0
289	20240213	135100	504943100	167200	167200	167200	167200	0
290	20240213	135000	504943100	167200	167200	167200	167200	0
291	20240213	134900	504943100	167200	167200	167200	167200	0
292	20240213	134800	504943100	167200	167200	167200	167200	0
293	20240213	134700	504943100	167200	167200	167200	167200	0
294	20240213	134600	504943100	167200	167200	167200	167200	0
295	20240213	134500	504943100	167200	167200	167200	167200	0
296	20240213	134400	504943100	167200	167200	167200	167200	0
297	20240213	134300	504943100	167200	167200	167200	167200	0
298	20240213	134200	504943100	167200	167200	167200	167200	0
299	20240213	134100	504943100	167200	167200	167200	167200	0
300	20240213	134000	504943100	167200	167200	167200	167200	0
301	20240213	133900	504943100	167200	167200	167200	167200	0
302	20240213	133800	504943100	167200	167200	167200	167200	0
303	20240213	133700	504943100	167200	167200	167200	167200	0
304	20240213	133600	504943100	167200	167200	167200	167200	0
305	20240213	133500	504943100	167200	167200	167200	167200	0
306	20240213	133400	504943100	167200	167200	167200	167200	0
307	20240213	133300	504943100	167200	166700	167300	166700	11
308	20240213	133200	503106200	167300	167300	167300	167300	0
309	20240213	133100	503106200	167300	167300	167300	167300	0
310	20240213	133000	503106200	167300	167300	167300	167300	0
311	20240213	132900	503106200	167300	167300	167300	167300	0
312	20240213	132800	503106200	167300	167300	167300	167300	0
313	20240213	132700	503106200	167300	167300	167300	167300	0
314	20240213	132600	503106200	167300	167300	167300	167300	2
315	20240213	132500	502771600	167400	167400	167400	167400	0
316	20240213	132400	502771600	167400	167400	167400	167400	0
317	20240213	132300	502771600	167400	167400	167400	167400	0
318	20240213	132200	502771600	167400	167400	167400	167400	0
319	20240213	132100	502771600	167400	167400	167400	167400	0
320	20240213	132000	502771600	167400	167400	167400	167400	0
321	20240213	131900	502771600	167400	167400	167400	167400	0
322	20240213	131800	502771600	167400	167400	167400	167400	0
323	20240213	131700	502771600	167400	167400	167400	167400	0
324	20240213	131600	502771600	167400	167400	167400	167400	0
325	20240213	131500	502771600	167400	167400	167400	167400	0
326	20240213	131400	502771600	167400	167400	167400	167400	0
327	20240213	131300	502771600	167400	167400	167400	167400	0
328	20240213	131200	502771600	167400	167400	167400	167400	0
329	20240213	131100	502771600	167400	167400	167400	167400	0
330	20240213	131000	502771600	167400	167400	167400	167400	0
331	20240213	130900	502771600	167400	167400	167400	167400	0
332	20240213	130800	502771600	167400	167400	167400	167400	0
333	20240213	130700	502771600	167400	167400	167400	167400	0
334	20240213	130600	502771600	167400	167400	167400	167400	0
335	20240213	130500	502771600	167400	167400	167400	167400	0
336	20240213	130400	502771600	167400	167400	167400	167400	0
337	20240213	130300	502771600	167400	167400	167400	167400	0
338	20240213	130200	502771600	167400	167400	167400	167400	4
339	20240213	130100	502102000	167400	167400	167400	167400	0
340	20240213	130000	502102000	167400	167400	167400	167400	0
341	20240213	125900	502102000	167400	167400	167400	167400	0
342	20240213	125800	502102000	167400	167400	167400	167400	0
343	20240213	125700	502102000	167400	167400	167400	167400	0
344	20240213	125600	502102000	167400	167400	167400	167400	1
345	20240213	125500	501934600	166700	166700	166700	166700	3
346	20240213	125400	501434500	167100	167100	167100	167100	0
347	20240213	125300	501434500	167100	167100	167100	167100	0
348	20240213	125200	501434500	167100	167100	167100	167100	0
349	20240213	125100	501434500	167100	167100	167100	167100	4
350	20240213	125000	500766100	166500	166500	166500	166500	0
351	20240213	124900	500766100	166500	166500	166500	166500	0
352	20240213	124800	500766100	166500	166500	166500	166500	2
353	20240213	124700	500433100	166400	166300	166400	166300	29
354	20240213	124600	495607700	166200	166200	166200	166200	1
355	20240213	124500	495441500	166300	166300	166300	166300	4
356	20240213	124400	494776300	166400	166400	166400	166400	0
357	20240213	124300	494776300	166400	166400	166400	166400	0
358	20240213	124200	494776300	166400	166400	166400	166400	0
359	20240213	124100	494776300	166400	166400	166400	166400	0
360	20240213	124000	494776300	166400	166400	166400	166400	0
361	20240213	123900	494776300	166400	166400	166400	166400	0
362	20240213	123800	494776300	166400	166400	166400	166400	0
363	20240213	123700	494776300	166400	166400	166400	166400	0
364	20240213	123600	494776300	166400	166400	166400	166400	0
365	20240213	123500	494776300	166400	166400	166400	166400	0
366	20240213	123400	494776300	166400	166400	166400	166400	0
367	20240213	123300	494776300	166400	166400	166400	166400	0
368	20240213	123200	494776300	166400	166400	166400	166400	0
369	20240213	123100	494776300	166400	166400	166400	166400	0
370	20240213	123000	494776300	166400	166400	166400	166400	0
371	20240213	122900	494776300	166400	166400	166400	166400	0
372	20240213	122800	494776300	166400	166400	166400	166400	0
373	20240213	122700	494776300	166400	166400	166400	166400	0
374	20240213	122600	494776300	166400	166400	166400	166400	0
375	20240213	122500	494776300	166400	166400	166400	166400	0
376	20240213	122400	494776300	166400	166400	166400	166400	0
377	20240213	122300	494776300	166400	166400	166400	166400	0
378	20240213	122200	494776300	166400	166400	166400	166400	1
379	20240213	122100	494609900	165900	166100	166100	165900	153
380	20240213	122000	469225600	166900	167000	167000	166900	5
381	20240213	121900	468390700	167900	167900	167900	167900	0
382	20240213	121800	468390700	167900	167900	167900	167900	0
383	20240213	121700	468390700	167900	167900	167900	167900	0
384	20240213	121600	468390700	167900	167900	167900	167900	0
385	20240213	121500	468390700	167900	167900	167900	167900	0
386	20240213	121400	468390700	167900	167900	167900	167900	0
387	20240213	121300	468390700	167900	167900	167900	167900	1
388	20240213	121200	468222800	166900	166900	166900	166900	0
389	20240213	121100	468222800	166900	166900	166900	166900	0
390	20240213	121000	468222800	166900	166900	166900	166900	0
391	20240213	120900	468222800	166900	166900	166900	166900	0
392	20240213	120800	468222800	166900	166900	166900	166900	0
393	20240213	120700	468222800	166900	166900	166900	166900	1
394	20240213	120600	468055900	166900	166800	166900	166800	7
395	20240213	120500	466888100	166800	166800	166800	166800	1
396	20240213	120400	466721300	166800	166800	166800	166800	11
397	20240213	120300	464886500	166800	166800	166800	166800	0
398	20240213	120200	464886500	166800	166800	166800	166800	1
399	20240213	120100	464719700	166900	166900	166900	166900	0
400	20240213	120000	464719700	166900	166900	166900	166900	1
401	20240213	115900	464552800	166900	166900	166900	166900	2
402	20240213	115800	464219000	166900	166900	166900	166900	0
403	20240213	115700	464219000	166900	165600	166900	165600	1072
404	20240213	115600	286664900	165600	165500	165600	165500	223
405	20240213	115500	249740100	165400	165400	165400	165400	0
406	20240213	115400	249740100	165400	165400	165400	165400	0
407	20240213	115300	249740100	165400	165400	165400	165400	0
408	20240213	115200	249740100	165400	165400	165400	165400	0
409	20240213	115100	249740100	165400	165400	165400	165400	14
410	20240213	115000	247424500	165400	165400	165400	165400	0
411	20240213	114900	247424500	165400	165400	165400	165400	0
412	20240213	114800	247424500	165400	165400	165400	165400	0
413	20240213	114700	247424500	165400	165400	165400	165400	0
414	20240213	114600	247424500	165400	165400	165400	165400	0
415	20240213	114500	247424500	165400	165400	165400	165400	0
416	20240213	114400	247424500	165400	165400	165400	165400	0
417	20240213	114300	247424500	165400	165400	165400	165400	0
418	20240213	114200	247424500	165400	165400	165400	165400	0
419	20240213	114100	247424500	165400	165400	165400	165400	0
420	20240213	114000	247424500	165400	165400	165400	165400	0
421	20240213	113900	247424500	165400	165400	165400	165400	0
422	20240213	113800	247424500	165400	165400	165400	165400	12
423	20240213	113700	245439700	165500	165500	165500	165500	0
424	20240213	113600	245439700	165500	165500	165500	165500	0
425	20240213	113500	245439700	165500	165500	165500	165500	0
426	20240213	113400	245439700	165500	165500	165500	165500	0
427	20240213	113300	245439700	165500	165500	165500	165500	0
428	20240213	113200	245439700	165500	165500	165500	165500	0
429	20240213	113100	245439700	165500	165500	165500	165500	0
430	20240213	113000	245439700	165500	165500	165500	165500	0
431	20240213	112900	245439700	165500	165500	165500	165500	0
432	20240213	112800	245439700	165500	165500	165500	165500	0
433	20240213	112700	245439700	165500	165500	165500	165500	0
434	20240213	112600	245439700	165500	165500	165500	165500	0
435	20240213	112500	245439700	165500	165500	165500	165500	0
436	20240213	112400	245439700	165500	165500	165500	165500	0
437	20240213	112300	245439700	165500	165500	165500	165500	0
438	20240213	112200	245439700	165500	165500	165500	165500	0
439	20240213	112100	245439700	165500	165500	165500	165500	0
440	20240213	112000	245439700	165500	165500	165500	165500	0
441	20240213	111900	245439700	165500	165500	165500	165500	0
442	20240213	111800	245439700	165500	165500	165500	165500	0
443	20240213	111700	245439700	165500	165500	165500	165500	0
444	20240213	111600	245439700	165500	165400	165500	165400	97
445	20240213	111500	229388200	165400	165400	165400	165400	0
446	20240213	111400	229388200	165400	165400	165400	165400	0
447	20240213	111300	229388200	165400	165400	165400	165400	0
448	20240213	111200	229388200	165400	165400	165400	165400	0
449	20240213	111100	229388200	165400	165400	165400	165400	0
450	20240213	111000	229388200	165400	165400	165400	165400	0
451	20240213	110900	229388200	165400	165400	165400	165400	0
452	20240213	110800	229388200	165400	165400	165400	165400	0
453	20240213	110700	229388200	165400	165400	165400	165400	0
454	20240213	110600	229388200	165400	165400	165400	165400	0
455	20240213	110500	229388200	165400	165400	165400	165400	0
456	20240213	110400	229388200	165400	165400	165400	165400	0
457	20240213	110300	229388200	165400	165400	165400	165400	0
458	20240213	110200	229388200	165400	165400	165400	165400	0
459	20240213	110100	229388200	165400	165400	165400	165400	0
460	20240213	110000	229388200	165400	165400	165400	165400	1
461	20240213	105900	229222800	165400	165400	165400	165400	0
462	20240213	105800	229222800	165400	165400	165400	165400	0
463	20240213	105700	229222800	165400	165400	165400	165400	41
464	20240213	105600	222441400	165500	165500	165500	165500	0
465	20240213	105500	222441400	165500	165500	165500	165500	0
466	20240213	105400	222441400	165500	165500	165500	165500	0
467	20240213	105300	222441400	165500	165500	165500	165500	0
468	20240213	105200	222441400	165500	165500	165500	165500	0
469	20240213	105100	222441400	165500	165500	165500	165500	0
470	20240213	105000	222441400	165500	165500	165500	165500	0
471	20240213	104900	222441400	165500	165500	165500	165500	0
472	20240213	104800	222441400	165500	165500	165500	165500	0
473	20240213	104700	222441400	165500	165500	165500	165500	0
474	20240213	104600	222441400	165500	165500	165500	165500	0
475	20240213	104500	222441400	165500	165500	165500	165500	0
476	20240213	104400	222441400	165500	165500	165500	165500	0
477	20240213	104300	222441400	165500	165500	165500	165500	0
478	20240213	104200	222441400	165500	165500	165500	165500	0
479	20240213	104100	222441400	165500	165500	165500	165500	0
480	20240213	104000	222441400	165500	165500	165500	165500	0
481	20240213	103900	222441400	165500	165500	165500	165500	0
482	20240213	103800	222441400	165500	165500	165500	165500	0
483	20240213	103700	222441400	165500	165500	165500	165500	0
484	20240213	103600	222441400	165500	165500	165500	165500	0
485	20240213	103500	222441400	165500	165000	165500	165000	421
486	20240213	103400	152914800	165000	164900	165000	164900	212
487	20240213	103300	117935900	164900	164900	164900	164900	0
488	20240213	103200	117935900	164900	164900	164900	164900	0
489	20240213	103100	117935900	164900	164900	164900	164900	0
490	20240213	103000	117935900	164900	164900	164900	164900	0
491	20240213	102900	117935900	164900	164900	164900	164900	0
492	20240213	102800	117935900	164900	164900	164900	164900	0
493	20240213	102700	117935900	164900	164900	164900	164900	1
494	20240213	102600	117771000	164900	164900	164900	164900	0
495	20240213	102500	117771000	164900	164900	164900	164900	0
496	20240213	102400	117771000	164900	164000	164900	164000	30
497	20240213	102300	112838400	164000	164000	164000	164000	0
498	20240213	102200	112838400	164000	164000	164000	164000	0
499	20240213	102100	112838400	164000	164000	164000	164000	0
500	20240213	102000	112838400	164000	164000	164000	164000	0
501	20240213	101900	112838400	164000	164000	164000	164000	0
502	20240213	101800	112838400	164000	164000	164000	164000	0
503	20240213	101700	112838400	164000	164000	164000	164000	1
504	20240213	101600	112674400	164000	164000	164000	164000	0
505	20240213	101500	112674400	164000	164000	164000	164000	0
506	20240213	101400	112674400	164000	164000	164000	164000	0
507	20240213	101300	112674400	164000	164000	164000	164000	11
508	20240213	101200	110870400	164000	164000	164000	164000	0
509	20240213	101100	110870400	164000	164000	164000	164000	0
510	20240213	101000	110870400	164000	164000	164000	164000	0
511	20240213	100900	110870400	164000	164000	164000	164000	4
512	20240213	100800	110214400	164000	164000	164000	164000	0
513	20240213	100700	110214400	164000	164000	164000	164000	0
514	20240213	100600	110214400	164000	164000	164000	164000	0
515	20240213	100500	110214400	164000	164000	164000	164000	0
516	20240213	100400	110214400	164000	164000	164000	164000	0
517	20240213	100300	110214400	164000	164000	164000	164000	0
518	20240213	100200	110214400	164000	164000	164000	164000	0
519	20240213	100100	110214400	164000	164000	164000	164000	0
520	20240213	100000	110214400	164000	164000	164000	164000	1
521	20240213	095900	110050400	163700	163700	163700	163700	2
522	20240213	095800	109723000	163700	163700	163700	163700	0
523	20240213	095700	109723000	163700	163700	163700	163700	0
524	20240213	095600	109723000	163700	163700	163700	163700	0
525	20240213	095500	109723000	163700	163700	163700	163700	0
526	20240213	095400	109723000	163700	163700	163700	163700	0
527	20240213	095300	109723000	163700	163700	163700	163700	0
528	20240213	095200	109723000	163700	163700	163700	163700	0
529	20240213	095100	109723000	163700	163700	163700	163700	0
530	20240213	095000	109723000	163700	163700	163700	163700	0
531	20240213	094900	109723000	163700	163700	163700	163700	0
532	20240213	094800	109723000	163700	163700	163700	163700	0
533	20240213	094700	109723000	163700	163700	163700	163700	0
534	20240213	094600	109723000	163700	163700	163700	163700	0
535	20240213	094500	109723000	163700	163700	163700	163700	0
536	20240213	094400	109723000	163700	163700	163700	163700	0
537	20240213	094300	109723000	163700	163700	163700	163700	0
538	20240213	094200	109723000	163700	163700	163700	163700	0
539	20240213	094100	109723000	163700	163700	163700	163700	2
540	20240213	094000	109395600	163700	163700	163700	163700	1
541	20240213	093900	109231900	163700	163700	163700	163700	0
542	20240213	093800	109231900	163700	163700	163700	163700	2
543	20240213	093700	108904500	163800	163800	163800	163800	0
544	20240213	093600	108904500	163800	163800	163800	163800	2
545	20240213	093500	108576900	163800	163800	163800	163800	1
546	20240213	093400	108413100	163900	163900	163900	163900	14
547	20240213	093300	106118500	164000	164000	164000	164000	0
548	20240213	093200	106118500	164000	164000	164000	164000	0
549	20240213	093100	106118500	164000	164000	164000	164000	0
550	20240213	093000	106118500	164000	164000	164000	164000	0
551	20240213	092900	106118500	164000	164000	164000	164000	0
552	20240213	092800	106118500	164000	164000	164000	164000	0
553	20240213	092700	106118500	164000	164000	164000	164000	1
554	20240213	092600	105954500	164000	164000	164000	164000	0
555	20240213	092500	105954500	164000	164000	164000	164000	0
556	20240213	092400	105954500	164000	164000	164000	164000	0
557	20240213	092300	105954500	164000	164000	164000	164000	0
558	20240213	092200	105954500	164000	164000	164000	164000	0
559	20240213	092100	105954500	164000	164000	164000	164000	0
560	20240213	092000	105954500	164000	164000	164000	164000	0
561	20240213	091900	105954500	164000	164000	164000	164000	0
562	20240213	091800	105954500	164000	164000	164000	164000	0
563	20240213	091700	105954500	164000	164000	164000	164000	0
564	20240213	091600	105954500	164000	164000	164000	164000	77
565	20240213	091500	93326500	164000	164100	164100	164000	268
566	20240213	091400	49374200	164100	164100	164100	164100	0
567	20240213	091300	49374200	164100	164100	164100	164100	0
568	20240213	091200	49374200	164100	164100	164100	164100	3
569	20240213	091100	48881900	164000	164000	164000	164000	15
570	20240213	091000	46421900	165100	165100	165100	165100	1
571	20240213	090900	46256800	164000	164100	164100	164000	150
572	20240213	090800	21656100	164100	164100	164100	164100	0
573	20240213	090700	21656100	164100	164100	164100	164100	0
574	20240213	090600	21656100	164100	164200	164200	164100	9
575	20240213	090500	20179100	165400	165500	165500	165400	2
576	20240213	090400	19848200	164200	164200	164200	164200	0
577	20240213	090300	19848200	164200	164200	164200	164200	8
578	20240213	090200	18534600	165700	165700	165700	165700	1
579	20240213	090100	18368900	164100	164100	164100	164100	9
580	20240213	090000	16892000	164000	164000	164000	164000	103